Hello Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 8 |
| 2026-07-30 | 5.885 | 5.981 | 5.870 | 5.981 | 5.981 | 461 |
| 2026-07-29 | 5.890 | 5.940 | 5.880 | 5.899 | 5.899 | 280 |
| 2026-07-28 | 5.880 | 6.000 | 5.879 | 5.879 | 5.879 | 1,252 |
| 2026-07-27 | 5.880 | 5.980 | 5.820 | 5.902 | 5.902 | 542 |
| 2026-07-24 | 5.890 | 5.905 | 5.830 | 5.895 | 5.895 | 700 |
| 2026-07-23 | 5.910 | 6.020 | 5.830 | 5.851 | 5.851 | 1,229 |
| 2026-07-22 | 6.090 | 6.090 | 5.945 | 5.960 | 5.960 | 139 |
| 2026-07-21 | 6.090 | 6.090 | 6.000 | 6.020 | 6.020 | 523 |
| 2026-07-20 | 6.130 | 6.130 | 5.910 | 6.020 | 6.020 | 895 |
| 2026-07-17 | 6.160 | 6.160 | 6.000 | 6.018 | 6.018 | 266 |
| 2026-07-16 | 6.150 | 6.210 | 6.120 | 6.210 | 6.210 | 503 |
| 2026-07-15 | 6.050 | 6.145 | 6.050 | 6.125 | 6.125 | 1,025 |
| 2026-07-14 | 6.170 | 6.170 | 6.041 | 6.051 | 6.051 | 231 |
| 2026-07-13 | 6.145 | 6.190 | 6.135 | 6.145 | 6.145 | 349 |
| 2026-07-10 | 6.100 | 6.190 | 5.970 | 6.110 | 6.110 | 2,509 |
| 2026-07-09 | 6.100 | 6.100 | 5.950 | 6.075 | 6.075 | 1,633 |
| 2026-07-08 | 6.020 | 6.031 | 5.850 | 6.025 | 6.025 | 3,513 |
| 2026-07-07 | 6.000 | 6.038 | 5.950 | 5.950 | 5.950 | 1,323 |
| 2026-07-06 | 5.829 | 5.829 | 5.829 | 5.829 | 5.829 | 507 |
| 2026-07-03 | 5.829 | 5.829 | 5.829 | 5.829 | 5.829 | 0 |
| 2026-07-02 | 6.000 | 6.000 | 5.829 | 5.829 | 5.829 | 183 |
| 2026-07-01 | 5.861 | 5.930 | 5.830 | 5.920 | 5.920 | 1,230 |
| 2026-06-30 | 5.720 | 5.845 | 5.720 | 5.825 | 5.825 | 405 |
| 2026-06-29 | 5.560 | 5.720 | 5.560 | 5.720 | 5.720 | 1,939 |
| 2026-06-26 | 5.300 | 5.563 | 5.300 | 5.563 | 5.563 | 2,423 |
| 2026-06-25 | 5.370 | 5.530 | 5.340 | 5.340 | 5.340 | 777 |
| 2026-06-24 | 5.370 | 5.580 | 5.370 | 5.519 | 5.519 | 12,477 |
| 2026-06-23 | 5.420 | 5.490 | 5.420 | 5.471 | 5.471 | 27 |
| 2026-06-22 | 5.425 | 5.530 | 5.410 | 5.530 | 5.530 | 1,412 |
| 2026-06-19 | 5.449 | 5.449 | 5.449 | 5.449 | 5.449 | 0 |
| 2026-06-18 | 5.620 | 5.620 | 5.440 | 5.449 | 5.449 | 7,875 |
| 2026-06-17 | 5.655 | 5.655 | 5.570 | 5.610 | 5.610 | 5,132 |
| 2026-06-16 | 5.780 | 5.790 | 5.720 | 5.720 | 5.720 | 628 |
| 2026-06-15 | 5.830 | 5.830 | 5.720 | 5.760 | 5.760 | 941 |
| 2026-06-12 | 5.681 | 5.681 | 5.675 | 5.675 | 5.675 | 240 |
| 2026-06-11 | 5.570 | 5.570 | 5.400 | 5.450 | 5.450 | 1,797 |
| 2026-06-10 | 5.590 | 5.590 | 5.420 | 5.520 | 5.520 | 640 |
| 2026-06-09 | 5.580 | 5.620 | 5.490 | 5.490 | 5.490 | 3,814 |
| 2026-06-08 | 5.620 | 5.710 | 5.598 | 5.599 | 5.599 | 6,626 |
| 2026-06-05 | 5.510 | 5.651 | 5.510 | 5.595 | 5.595 | 4,269 |
| 2026-06-04 | 5.700 | 5.790 | 5.680 | 5.687 | 5.687 | 2,689 |
| 2026-06-03 | 5.890 | 5.961 | 5.740 | 5.758 | 5.758 | 1,626 |
| 2026-06-02 | 6.190 | 6.460 | 5.750 | 5.820 | 5.820 | 27,886 |
| 2026-06-01 | 5.990 | 6.165 | 5.900 | 6.160 | 6.160 | 5,433 |
| 2026-05-29 | 5.968 | 5.980 | 5.934 | 5.961 | 5.961 | 763 |
| 2026-05-28 | 6.090 | 6.090 | 5.921 | 5.980 | 5.980 | 733 |
| 2026-05-27 | 5.990 | 6.050 | 5.980 | 6.023 | 6.023 | 3,008 |
| 2026-05-26 | 5.800 | 6.010 | 5.800 | 5.950 | 5.950 | 1,192 |
| 2026-05-22 | 6.020 | 6.020 | 5.540 | 5.885 | 5.885 | 4,285 |
| 2026-05-21 | 6.000 | 6.051 | 5.960 | 6.051 | 6.051 | 2,574 |
| 2026-05-20 | 6.000 | 6.081 | 6.000 | 6.020 | 6.020 | 960 |
| 2026-05-19 | 6.000 | 6.120 | 6.000 | 6.059 | 6.059 | 410 |
| 2026-05-18 | 6.030 | 6.129 | 6.030 | 6.120 | 6.120 | 134 |
| 2026-05-15 | 6.100 | 6.160 | 6.051 | 6.085 | 6.085 | 3,850 |
| 2026-05-14 | 6.290 | 6.290 | 6.021 | 6.149 | 6.149 | 5,394 |
| 2026-05-13 | 6.153 | 6.275 | 6.090 | 6.249 | 6.249 | 3,555 |
| 2026-05-12 | 6.100 | 6.270 | 6.079 | 6.079 | 6.079 | 1,457 |
| 2026-05-11 | 6.230 | 6.310 | 6.110 | 6.241 | 6.241 | 1,332 |
| 2026-05-08 | 6.430 | 6.450 | 6.210 | 6.211 | 6.211 | 1,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.2800 CNY |
| 2025-04-10 | 0.3000 CNY |
| 2024-04-11 | 0.5400 CNY |
| 2023-04-27 | 0.7200 CNY |
| 2022-04-12 | 0.6400 CNY |
| 2021-04-12 | 0.6400 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.